Ngày | Thay đổi | Mở cửa | Cao nhất | Thấp nhất | Đóng cửa | Bình quân | KLGD | GTGD(Ngàn) |
20/12/2019 | - | 22.95 | 23.25 | 22.80 | 23.00 | 23.05 | 7,085,790.00 | 39,404,051.01 |
18/12/2019 | - | 23.15 | 23.15 | 22.50 | 22.55 | 22.86 | 9,180,830.00 | 36,108,526.13 |
17/12/2019 | -0.60 (2.53%) | 23.75 | 23.85 | 22.90 | 23.15 | 23.40 | 11,563,200.00 | 40,501,109.10 |
16/12/2019 | - | 23.80 | 23.90 | 23.55 | 23.75 | 23.77 | 7,163,850.00 | 48,724,389.53 |
13/12/2019 | - | 24.20 | 24.50 | 23.90 | 23.80 | 24.21 | 9,476,390.00 | 229,076.17 |
12/12/2019 | - | 24.35 | 24.40 | 24.10 | 24.20 | 24.21 | 4,452,040.00 | 7,358,653.72 |
11/12/2019 | - | 24.30 | 24.35 | 23.90 | 24.40 | 24.11 | 5,621,140.00 | 5,365,492.92 |
10/12/2019 | - | 24.20 | 24.55 | 24.10 | 24.40 | 24.32 | 10,337,070.00 | 4,522,375.73 |
09/12/2019 | - | 23.85 | 24.45 | 23.90 | 24.20 | 24.19 | 8,402,140.00 | 12,038,801.61 |
06/12/2019 | - | 23.10 | 23.90 | 23.10 | 23.85 | 23.60 | 7,223,030.00 | 2,242,976.36 |
05/12/2019 | - | 23.35 | 23.45 | 23.05 | 23.10 | 23.26 | 5,267,270.00 | 1,977,743.05 |
04/12/2019 | - | 23.40 | 23.60 | 23.35 | 23.45 | 23.48 | 6,117,700.00 | 28,244,162.15 |
03/12/2019 | - | 22.95 | 23.70 | 22.70 | 23.45 | 23.39 | 11,284,390.00 | 46,201,752.85 |
02/12/2019 | - | 22.90 | 23.20 | 22.85 | 22.95 | 23.01 | 9,096,550.00 | 209,409.50 |
29/11/2019 | + 0.25 (1.11%) | 22.60 | 22.95 | 22.45 | 22.85 | 22.65 | 6,641,320.00 | 7,461,568.56 |
28/11/2019 | - | 22.55 | 22.70 | 22.45 | 22.60 | 22.55 | 5,706,940.00 | 43,644,854.41 |
27/11/2019 | -0.05 (0.22%) | 22.75 | 22.80 | 22.55 | 22.60 | 22.67 | 3,524,960.00 | 79,876.74 |
26/11/2019 | - | 22.35 | 22.80 | 22.40 | 22.65 | 22.64 | 8,352,683.00 | 63,843,297.88 |
25/11/2019 | - | 22.15 | 22.35 | 22.00 | 22.25 | 22.19 | 6,345,870.00 | 46,814,652.97 |
22/11/2019 | - | 22.20 | 22.35 | 22.00 | 22.10 | 22.22 | 6,265,620.00 | 11,229,512.64 |